KANEMATSU CORP - Price History
Monthly price history for 8020.T (KANEMATSU CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,542 | ¥2,542 |
| April 2024 | ¥2,569 | ¥2,569 |
| March 2024 | ¥2,596 | ¥2,596 |
| February 2024 | ¥2,346 | ¥2,387 |
| January 2024 | ¥2,260 | ¥2,300 |
| December 2023 | ¥2,030 | ¥2,065 |
| November 2023 | ¥2,019 | ¥2,054 |
| October 2023 | ¥1,991 | ¥2,026 |
| September 2023 | ¥2,032 | ¥2,068 |
| August 2023 | ¥1,975 | ¥2,051 |
| July 2023 | ¥2,009 | ¥2,086 |
| June 2023 | ¥1,933 | ¥2,007 |
| May 2023 | ¥1,750 | ¥1,817 |
| April 2023 | ¥1,699 | ¥1,764 |
| March 2023 | ¥1,581 | ¥1,642 |
| February 2023 | ¥1,535 | ¥1,631 |
| January 2023 | ¥1,491 | ¥1,584 |
| December 2022 | ¥1,412 | ¥1,500 |
| November 2022 | ¥1,438 | ¥1,528 |
| October 2022 | ¥1,384 | ¥1,471 |
| September 2022 | ¥1,343 | ¥1,427 |
| August 2022 | ¥1,385 | ¥1,511 |
| July 2022 | ¥1,268 | ¥1,383 |
| June 2022 | ¥1,228 | ¥1,339 |
| May 2022 | ¥1,198 | ¥1,307 |
| April 2022 | ¥1,234 | ¥1,346 |
| March 2022 | ¥1,230 | ¥1,342 |
| February 2022 | ¥1,251 | ¥1,400 |
| January 2022 | ¥1,108 | ¥1,239 |
| December 2021 | ¥1,145 | ¥1,281 |
| November 2021 | ¥1,100 | ¥1,231 |
| October 2021 | ¥1,180 | ¥1,320 |
| September 2021 | ¥1,243 | ¥1,391 |
| August 2021 | ¥1,240 | ¥1,416 |
| July 2021 | ¥1,322 | ¥1,510 |
| June 2021 | ¥1,293 | ¥1,477 |
| May 2021 | ¥1,281 | ¥1,463 |
| April 2021 | ¥1,261 | ¥1,440 |
| March 2021 | ¥1,301 | ¥1,486 |
| February 2021 | ¥1,162 | ¥1,355 |
| January 2021 | ¥1,131 | ¥1,319 |
| December 2020 | ¥1,103 | ¥1,286 |
| November 2020 | ¥1,034 | ¥1,205 |
| October 2020 | ¥1,059 | ¥1,234 |
| September 2020 | ¥1,102 | ¥1,285 |
| August 2020 | ¥1,125 | ¥1,341 |
| July 2020 | ¥963 | ¥1,148 |
| June 2020 | ¥1,080 | ¥1,288 |
| May 2020 | ¥1,121 | ¥1,337 |
| April 2020 | ¥897 | ¥1,070 |
| March 2020 | ¥930 | ¥1,109 |
| February 2020 | ¥958 | ¥1,172 |
| January 2020 | ¥1,162 | ¥1,422 |
| December 2019 | ¥1,204 | ¥1,473 |
| November 2019 | ¥1,142 | ¥1,398 |
| October 2019 | ¥1,084 | ¥1,326 |
| September 2019 | ¥992 | ¥1,214 |
| August 2019 | ¥964 | ¥1,208 |
| July 2019 | ¥1,002 | ¥1,256 |
| June 2019 | ¥953 | ¥1,194 |
| May 2019 | ¥978 | ¥1,226 |
| April 2019 | ¥982 | ¥1,231 |
| March 2019 | ¥1,009 | ¥1,265 |
| February 2019 | ¥1,018 | ¥1,310 |
| January 2019 | ¥1,017 | ¥1,309 |
| December 2018 | ¥1,037 | ¥1,335 |
| November 2018 | ¥1,125 | ¥1,448 |
| October 2018 | ¥1,127 | ¥1,451 |
| September 2018 | ¥1,329 | ¥1,710 |
| August 2018 | ¥1,263 | ¥1,649 |
| July 2018 | ¥1,228 | ¥1,603 |
| June 2018 | ¥1,226 | ¥1,601 |
| May 2018 | ¥1,292 | ¥1,687 |
| April 2018 | ¥1,284 | ¥1,676 |
| March 2018 | ¥1,120 | ¥1,462 |
| February 2018 | ¥1,089 | ¥1,454 |
| January 2018 | ¥1,115 | ¥1,489 |
| December 2017 | ¥1,167 | ¥1,558 |
| November 2017 | ¥1,008 | ¥1,346 |
| October 2017 | ¥1,113 | ¥1,486 |
| September 2017 | ¥1,075 | ¥1,435 |
| August 2017 | ¥958 | ¥1,295 |
| July 2017 | ¥892 | ¥1,205 |
| June 2017 | ¥851 | ¥1,150 |
| May 2017 | ¥803 | ¥1,085 |
| April 2017 | ¥840 | ¥1,135 |
| March 2017 | ¥740 | ¥1,000 |
| February 2017 | ¥711 | ¥975 |
| January 2017 | ¥725 | ¥995 |
| December 2016 | ¥718 | ¥985 |
| November 2016 | ¥689 | ¥945 |
| October 2016 | ¥630 | ¥865 |
| September 2016 | ¥569 | ¥780 |
| August 2016 | ¥543 | ¥760 |
| July 2016 | ¥604 | ¥845 |
| June 2016 | ¥575 | ¥805 |
| May 2016 | ¥636 | ¥890 |
| April 2016 | ¥597 | ¥835 |
| March 2016 | ¥586 | ¥820 |
| February 2016 | ¥528 | ¥750 |
| January 2016 | ¥669 | ¥950 |
| December 2015 | ¥722 | ¥1,025 |
| November 2015 | ¥726 | ¥1,030 |
| October 2015 | ¥708 | ¥1,005 |
| September 2015 | ¥588 | ¥835 |
| August 2015 | ¥649 | ¥935 |
| July 2015 | ¥785 | ¥1,130 |
| June 2015 | ¥743 | ¥1,070 |
| May 2015 | ¥781 | ¥1,125 |
| April 2015 | ¥656 | ¥945 |
| March 2015 | ¥608 | ¥875 |
| February 2015 | ¥609 | ¥885 |
| January 2015 | ¥582 | ¥845 |
| December 2014 | ¥596 | ¥865 |
| November 2014 | ¥609 | ¥885 |
| October 2014 | ¥599 | ¥870 |
| September 2014 | ¥606 | ¥880 |
| August 2014 | ¥596 | ¥870 |
| July 2014 | ¥637 | ¥930 |
| June 2014 | ¥623 | ¥910 |
| May 2014 | ¥565 | ¥825 |
| April 2014 | ¥538 | ¥785 |
| March 2014 | ¥548 | ¥800 |
| February 2014 | ¥543 | ¥800 |
| January 2014 | ¥604 | ¥890 |
| December 2013 | ¥587 | ¥865 |
| November 2013 | ¥539 | ¥795 |
| October 2013 | ¥451 | ¥665 |
| September 2013 | ¥451 | ¥665 |
| August 2013 | ¥355 | ¥530 |
| July 2013 | ¥359 | ¥535 |
| June 2013 | ¥372 | ¥555 |
| May 2013 | ¥409 | ¥610 |
| April 2013 | ¥453 | ¥675 |
| March 2013 | ¥412 | ¥615 |
| February 2013 | ¥466 | ¥695 |
| January 2013 | ¥469 | ¥700 |
| December 2012 | ¥396 | ¥590 |
| November 2012 | ¥322 | ¥480 |
| October 2012 | ¥315 | ¥470 |
| September 2012 | ¥305 | ¥455 |
| August 2012 | ¥302 | ¥450 |
| July 2012 | ¥312 | ¥465 |
| June 2012 | ¥298 | ¥445 |
| May 2012 | ¥278 | ¥415 |
| April 2012 | ¥322 | ¥480 |
| March 2012 | ¥332 | ¥495 |
| February 2012 | ¥295 | ¥440 |
| January 2012 | ¥275 | ¥410 |
| December 2011 | ¥241 | ¥360 |
| November 2011 | ¥245 | ¥365 |
| October 2011 | ¥225 | ¥335 |
| September 2011 | ¥225 | ¥335 |
| August 2011 | ¥245 | ¥365 |
| July 2011 | ¥258 | ¥385 |
| June 2011 | ¥265 | ¥395 |
| May 2011 | ¥255 | ¥380 |
| April 2011 | ¥268 | ¥400 |
| March 2011 | ¥278 | ¥415 |
| February 2011 | ¥325 | ¥485 |
| January 2011 | ¥282 | ¥420 |
| December 2010 | ¥262 | ¥390 |
| November 2010 | ¥241 | ¥360 |
| October 2010 | ¥221 | ¥330 |
| September 2010 | ¥235 | ¥350 |
| August 2010 | ¥225 | ¥335 |
| July 2010 | ¥231 | ¥345 |
| June 2010 | ¥238 | ¥355 |
| May 2010 | ¥255 | ¥380 |
| April 2010 | ¥288 | ¥430 |
| March 2010 | ¥258 | ¥385 |
| February 2010 | ¥231 | ¥345 |
| January 2010 | ¥238 | ¥355 |
| December 2009 | ¥231 | ¥345 |
| November 2009 | ¥221 | ¥330 |
| October 2009 | ¥255 | ¥380 |
| September 2009 | ¥268 | ¥400 |
| August 2009 | ¥305 | ¥455 |
| July 2009 | ¥305 | ¥455 |
| June 2009 | ¥339 | ¥505 |
| May 2009 | ¥295 | ¥440 |
| April 2009 | ¥258 | ¥385 |
| March 2009 | ¥262 | ¥390 |
| February 2009 | ¥258 | ¥385 |
| January 2009 | ¥305 | ¥455 |
| December 2008 | ¥302 | ¥450 |
| November 2008 | ¥272 | ¥405 |
| October 2008 | ¥258 | ¥385 |
| September 2008 | ¥332 | ¥495 |
| August 2008 | ¥416 | ¥620 |
| July 2008 | ¥490 | ¥730 |
| June 2008 | ¥516 | ¥770 |
| May 2008 | ¥510 | ¥760 |
| April 2008 | ¥540 | ¥805 |
| March 2008 | ¥443 | ¥660 |
| February 2008 | ¥503 | ¥750 |
| January 2008 | ¥443 | ¥660 |
| December 2007 | ¥573 | ¥855 |
| November 2007 | ¥610 | ¥910 |
| October 2007 | ¥664 | ¥990 |
| September 2007 | ¥577 | ¥860 |
| August 2007 | ¥587 | ¥875 |
| July 2007 | ¥718 | ¥1,070 |
| June 2007 | ¥694 | ¥1,035 |
| May 2007 | ¥694 | ¥1,035 |
| April 2007 | ¥771 | ¥1,150 |
| March 2007 | ¥855 | ¥1,275 |
| February 2007 | ¥889 | ¥1,325 |
| January 2007 | ¥761 | ¥1,135 |
| December 2006 | ¥721 | ¥1,075 |
| November 2006 | ¥624 | ¥930 |
| October 2006 | ¥634 | ¥945 |
| September 2006 | ¥617 | ¥920 |
| August 2006 | ¥644 | ¥960 |
| July 2006 | ¥624 | ¥930 |
| June 2006 | ¥677 | ¥1,010 |
| May 2006 | ¥707 | ¥1,055 |
| April 2006 | ¥788 | ¥1,175 |
| March 2006 | ¥811 | ¥1,210 |
| February 2006 | ¥758 | ¥1,130 |
| January 2006 | ¥892 | ¥1,330 |
| December 2005 | ¥946 | ¥1,410 |
| November 2005 | ¥845 | ¥1,260 |
| October 2005 | ¥637 | ¥950 |
| September 2005 | ¥664 | ¥990 |
| August 2005 | ¥533 | ¥795 |
| July 2005 | ¥513 | ¥765 |
| June 2005 | ¥486 | ¥725 |
| May 2005 | ¥473 | ¥705 |
| April 2005 | ¥523 | ¥780 |
| March 2005 | ¥543 | ¥810 |
| February 2005 | ¥563 | ¥840 |
| January 2005 | ¥560 | ¥835 |
| December 2004 | ¥513 | ¥765 |
| November 2004 | ¥520 | ¥775 |
| October 2004 | ¥513 | ¥765 |
| September 2004 | ¥557 | ¥830 |
| August 2004 | ¥530 | ¥790 |
| July 2004 | ¥533 | ¥795 |
| June 2004 | ¥600 | ¥895 |
| May 2004 | ¥570 | ¥850 |
| April 2004 | ¥671 | ¥1,000 |
| March 2004 | ¥751 | ¥1,120 |
| February 2004 | ¥617 | ¥920 |
| January 2004 | ¥567 | ¥845 |
| December 2003 | ¥563 | ¥840 |
| November 2003 | ¥550 | ¥820 |
| October 2003 | ¥677 | ¥1,010 |
| September 2003 | ¥557 | ¥830 |
| August 2003 | ¥476 | ¥710 |
| July 2003 | ¥422 | ¥630 |
| June 2003 | ¥506 | ¥755 |
| May 2003 | ¥386 | ¥575 |
| April 2003 | ¥386 | ¥575 |
| March 2003 | ¥396 | ¥590 |
| February 2003 | ¥443 | ¥660 |
| January 2003 | ¥359 | ¥535 |
| December 2002 | ¥255 | ¥380 |
| November 2002 | ¥302 | ¥450 |
| October 2002 | ¥345 | ¥515 |
| September 2002 | ¥526 | ¥785 |
| August 2002 | ¥583 | ¥870 |
| July 2002 | ¥610 | ¥910 |
| June 2002 | ¥654 | ¥975 |
| May 2002 | ¥781 | ¥1,165 |
| April 2002 | ¥640 | ¥955 |
| March 2002 | ¥634 | ¥945 |
| February 2002 | ¥610 | ¥910 |
| January 2002 | ¥577 | ¥860 |
| December 2001 | ¥614 | ¥915 |
| November 2001 | ¥640 | ¥955 |
| October 2001 | ¥764 | ¥1,140 |
| September 2001 | ¥694 | ¥1,035 |
| August 2001 | ¥959 | ¥1,430 |
| July 2001 | ¥1,194 | ¥1,780 |
| June 2001 | ¥1,482 | ¥2,210 |
| May 2001 | ¥1,405 | ¥2,095 |
| April 2001 | ¥1,224 | ¥1,825 |
| March 2001 | ¥922 | ¥1,375 |
| February 2001 | ¥526 | ¥785 |
| January 2001 | ¥466 | ¥695 |
8020.T
Price: ¥2,618
52 week price:
5-year range yield:
Forward Dividend Yield: 3.48%
Payout Ratio: 38.47%
Payout Ratio Range:
Dividend Per Share: 90.00 JPY
Earnings Per Share: 276.92 JPY
P/E Ratio: 10.47
Exchange: JPX
Sector: Industrials
Industry: Conglomerates
Market Capitalization: 225.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 12
DGR3: 7.91%
DGR5: 9.74%